Italia markets closed
Dow Jones
41.582,12 -39,96 (-0,10%) Nasdaq
17.605,20 +13,07 (+0,07%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.867,21 +2.879,92 (+5,54%) XRP EUR
0,53 +0,01 (+2,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00300000 | 2024-09-12 10:15AM EDT | 2024-09-20 | 391.49 | 402.40 | 405.00 | 0.00 | - | 1 | 63 | 383.11% |
| NFLX241018C00300000 | 2024-09-17 9:43AM EDT | 2024-10-18 | 404.48 | 404.00 | 406.10 | +4.23 | +1.06% | 1 | 4 | 136.28% |
| NFLX241220C00300000 | 2024-06-21 9:34AM EDT | 2024-12-20 | 391.56 | 338.10 | 345.60 | 0.00 | - | 3 | 7 | 0.00% |
| NFLX250117C00300000 | 2024-08-30 2:34PM EDT | 2025-01-17 | 403.15 | 407.90 | 410.40 | 0.00 | - | 2 | 947 | 90.70% |
| NFLX250221C00300000 | 2024-08-19 12:11PM EDT | 2025-02-21 | 389.45 | 409.45 | 412.30 | 0.00 | - | 4 | 4 | 85.11% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 379.00 | 387.60 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620C00300000 | 2024-09-16 2:42PM EDT | 2025-06-20 | 407.52 | 414.55 | 417.75 | 0.00 | - | 2 | 193 | 73.74% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-08-22 2:24PM EDT | 2026-01-16 | 417.50 | 420.50 | 429.30 | 0.00 | - | 2 | 47 | 64.92% |
| NFLX261218C00300000 | 2024-08-30 2:34PM EDT | 2026-12-18 | 433.17 | 434.00 | 443.00 | 0.00 | - | 2 | 23 | 59.19% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00300000 | 2024-09-17 12:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 231.25% |
| NFLX240927P00300000 | 2024-09-09 3:31PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 5 | 192.97% |
| NFLX241018P00300000 | 2024-09-11 2:14PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 40 | 112.40% |
| NFLX241115P00300000 | 2024-08-28 1:23PM EDT | 2024-11-15 | 0.14 | 0.01 | 0.61 | 0.00 | - | 5 | 8 | 84.13% |
| NFLX241220P00300000 | 2024-09-17 11:01AM EDT | 2024-12-20 | 0.49 | 0.01 | 0.73 | +0.22 | +81.48% | 2 | 260 | 68.26% |
| NFLX250117P00300000 | 2024-09-17 10:55AM EDT | 2025-01-17 | 0.50 | 0.40 | 0.85 | -0.05 | -9.09% | 2 | 4,339 | 64.01% |
| NFLX250221P00300000 | 2024-09-16 2:18PM EDT | 2025-02-21 | 0.77 | 0.60 | 1.42 | 0.00 | - | 4 | 133 | 60.30% |
| NFLX250321P00300000 | 2024-09-09 9:31AM EDT | 2025-03-21 | 1.20 | 0.70 | 1.64 | 0.00 | - | 5 | 21 | 56.78% |
| NFLX250620P00300000 | 2024-09-09 12:46PM EDT | 2025-06-20 | 2.45 | 1.19 | 2.56 | 0.00 | - | 10 | 296 | 50.05% |
| NFLX251219P00300000 | 2024-07-29 2:03PM EDT | 2025-12-19 | 5.40 | 3.00 | 10.00 | 0.00 | - | 2 | 152 | 54.42% |
| NFLX260116P00300000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 5.60 | 3.10 | 8.00 | 0.00 | - | 6 | 251 | 50.07% |
| NFLX261218P00300000 | 2024-09-17 11:38AM EDT | 2026-12-18 | 10.10 | 10.00 | 11.40 | -0.62 | -5.78% | 28 | 673 | 42.02% |
© 2024 Yahoo. Tutti i diritti riservati.